日本ケミコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,496 | 1,515 | 1,491 | 1,498 | +13 | +0.9% | 102,700 |
| 2024/04/09 | 1,479 | 1,485 | 1,468 | 1,485 | +9 | +0.6% | 71,000 |
| 2024/04/08 | 1,490 | 1,501 | 1,467 | 1,476 | -12 | -0.8% | 104,800 |
| 2024/04/05 | 1,511 | 1,515 | 1,481 | 1,488 | -35 | -2.3% | 188,800 |
| 2024/04/04 | 1,460 | 1,558 | 1,457 | 1,523 | +92 | +6.4% | 555,000 |
| 2024/04/03 | 1,427 | 1,453 | 1,404 | 1,431 | +10 | +0.7% | 100,600 |
| 2024/04/02 | 1,445 | 1,451 | 1,403 | 1,421 | -11 | -0.8% | 210,900 |
| 2024/04/01 | 1,459 | 1,459 | 1,428 | 1,432 | -25 | -1.7% | 128,400 |
| 2024/03/29 | 1,437 | 1,457 | 1,436 | 1,457 | +31 | +2.2% | 91,900 |
| 2024/03/28 | 1,438 | 1,452 | 1,422 | 1,426 | -5 | -0.3% | 122,200 |
| 2024/03/27 | 1,433 | 1,447 | 1,429 | 1,431 | -6 | -0.4% | 87,700 |
| 2024/03/26 | 1,450 | 1,451 | 1,424 | 1,437 | -19 | -1.3% | 99,900 |
| 2024/03/25 | 1,455 | 1,478 | 1,450 | 1,456 | -7 | -0.5% | 104,300 |
| 2024/03/22 | 1,484 | 1,487 | 1,445 | 1,463 | +8 | +0.5% | 88,100 |
| 2024/03/21 | 1,477 | 1,511 | 1,453 | 1,455 | -15 | -1% | 282,400 |
| 2024/03/19 | 1,443 | 1,470 | 1,438 | 1,470 | +39 | +2.7% | 270,400 |
| 2024/03/18 | 1,407 | 1,431 | 1,397 | 1,431 | +24 | +1.7% | 174,800 |
| 2024/03/15 | 1,403 | 1,420 | 1,395 | 1,407 | +4 | +0.3% | 189,300 |
| 2024/03/14 | 1,415 | 1,428 | 1,400 | 1,403 | +2 | +0.1% | 133,300 |
| 2024/03/13 | 1,392 | 1,421 | 1,391 | 1,401 | +20 | +1.4% | 212,100 |
| 2024/03/12 | 1,351 | 1,401 | 1,350 | 1,381 | +26 | +1.9% | 346,600 |
| 2024/03/11 | 1,335 | 1,359 | 1,333 | 1,355 | -10 | -0.7% | 220,800 |
| 2024/03/08 | 1,372 | 1,384 | 1,362 | 1,365 | -13 | -0.9% | 151,800 |
| 2024/03/07 | 1,422 | 1,425 | 1,371 | 1,378 | -37 | -2.6% | 138,200 |
| 2024/03/06 | 1,374 | 1,415 | 1,369 | 1,415 | +27 | +1.9% | 120,400 |
| 2024/03/05 | 1,415 | 1,415 | 1,375 | 1,388 | -40 | -2.8% | 166,300 |
| 2024/03/04 | 1,432 | 1,442 | 1,416 | 1,428 | +11 | +0.8% | 183,400 |
| 2024/03/01 | 1,404 | 1,453 | 1,402 | 1,417 | +52 | +3.8% | 469,400 |
| 2024/02/29 | 1,355 | 1,373 | 1,328 | 1,365 | -2 | -0.1% | 193,100 |
| 2024/02/28 | 1,360 | 1,397 | 1,354 | 1,367 | +4 | +0.3% | 239,500 |
| 2024/02/27 | 1,340 | 1,363 | 1,334 | 1,363 | +27 | +2% | 115,600 |
| 2024/02/26 | 1,339 | 1,357 | 1,332 | 1,336 | +5 | +0.4% | 134,800 |
| 2024/02/22 | 1,347 | 1,357 | 1,327 | 1,331 | -5 | -0.4% | 101,400 |
| 2024/02/21 | 1,345 | 1,354 | 1,320 | 1,336 | -15 | -1.1% | 209,500 |
| 2024/02/20 | 1,339 | 1,363 | 1,336 | 1,351 | +12 | +0.9% | 153,000 |
| 2024/02/19 | 1,326 | 1,360 | 1,319 | 1,339 | +13 | +1% | 221,800 |
| 2024/02/16 | 1,302 | 1,332 | 1,299 | 1,326 | +33 | +2.6% | 195,800 |
| 2024/02/15 | 1,306 | 1,320 | 1,290 | 1,293 | -7 | -0.5% | 227,800 |
| 2024/02/14 | 1,303 | 1,309 | 1,288 | 1,300 | -15 | -1.1% | 234,000 |
| 2024/02/13 | 1,360 | 1,379 | 1,308 | 1,315 | -27 | -2% | 358,900 |
| 2024/02/09 | 1,312 | 1,354 | 1,299 | 1,342 | +35 | +2.7% | 430,700 |
| 2024/02/08 | 1,312 | 1,364 | 1,284 | 1,307 | -95 | -6.8% | 843,300 |
| 2024/02/07 | 1,387 | 1,403 | 1,379 | 1,402 | +10 | +0.7% | 244,800 |
| 2024/02/06 | 1,423 | 1,423 | 1,388 | 1,392 | -21 | -1.5% | 147,900 |
| 2024/02/05 | 1,410 | 1,427 | 1,391 | 1,413 | +24 | +1.7% | 282,400 |
| 2024/02/02 | 1,350 | 1,418 | 1,350 | 1,389 | +47 | +3.5% | 284,000 |
| 2024/02/01 | 1,340 | 1,347 | 1,324 | 1,342 | -12 | -0.9% | 158,700 |
| 2024/01/31 | 1,375 | 1,375 | 1,337 | 1,354 | -32 | -2.3% | 123,000 |
| 2024/01/30 | 1,359 | 1,395 | 1,354 | 1,386 | +35 | +2.6% | 144,300 |
| 2024/01/29 | 1,357 | 1,370 | 1,343 | 1,351 | -1 | -0.1% | 128,100 |
351～
400
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「日ケミコン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日ケミコン | 161,500円 | +19.0% | +269.9% | 1.24% | 7.83倍 | 0.85倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 鈴 木 | 220,700円 | +4.1% | +5.7% | 3.99% | 11.38倍 | 1.17倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| かわでん | 754,000円 | +5.3% | -2.8% | 2.52% | 14.38倍 | 1.36倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 双葉電 | 67,100円 | -4.4% | - | 1.49% | 17.79倍 | 0.37倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| ＳＥＭＩＴＥＣ | 239,100円 | -7.7% | -28.1% | 1.97% | 10.91倍 | 1.05倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
